Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2018 | 112.00p | 118.00p | 112.00p | 116.50p | 1776442 |
04/01/2018 | 113.00p | 115.00p | 107.00p | 115.00p | 987505 |
03/01/2018 | 107.00p | 115.00p | 107.00p | 107.50p | 396137 |
02/01/2018 | 111.50p | 115.25p | 107.30p | 110.50p | 161312 |
29/12/2017 | 110.00p | 113.75p | 110.00p | 111.00p | 112827 |
28/12/2017 | 113.75p | 113.75p | 110.27p | 113.25p | 198755 |
27/12/2017 | 110.00p | 115.00p | 110.00p | 112.25p | 326763 |
22/12/2017 | 116.00p | 118.78p | 108.50p | 114.25p | 251105 |
21/12/2017 | 115.00p | 120.00p | 110.00p | 116.00p | 258310 |
20/12/2017 | 123.00p | 126.23p | 115.25p | 115.25p | 235997 |
19/12/2017 | 124.00p | 129.28p | 124.00p | 125.00p | 365136 |
18/12/2017 | 128.00p | 132.00p | 124.25p | 125.00p | 706887 |
15/12/2017 | 140.00p | 156.40p | 109.90p | 128.00p | 3019528 |
14/12/2017 | 237.25p | 240.00p | 232.50p | 232.50p | 24333 |
13/12/2017 | 236.75p | 236.75p | 226.94p | 232.00p | 11755 |
12/12/2017 | 225.00p | 230.00p | 225.00p | 227.75p | 44520 |
11/12/2017 | 225.00p | 239.75p | 225.00p | 228.00p | 76860 |
08/12/2017 | 229.00p | 231.50p | 228.25p | 228.25p | 19164 |
07/12/2017 | 232.00p | 232.00p | 229.00p | 230.50p | 10611 |
06/12/2017 | 227.25p | 233.50p | 227.25p | 228.00p | 29938 |
05/12/2017 | 236.00p | 236.00p | 227.00p | 228.50p | 19116 |
04/12/2017 | 230.25p | 232.00p | 227.00p | 231.00p | 22378 |
01/12/2017 | 231.25p | 237.00p | 228.50p | 231.50p | 63393 |
30/11/2017 | 234.25p | 240.50p | 233.00p | 233.00p | 129088 |
29/11/2017 | 244.75p | 244.75p | 236.00p | 238.75p | 17930 |
28/11/2017 | 240.00p | 241.50p | 235.00p | 239.00p | 37003 |
27/11/2017 | 236.00p | 237.75p | 236.00p | 236.25p | 36269 |
24/11/2017 | 237.00p | 237.00p | 232.84p | 234.25p | 39677 |
23/11/2017 | 233.25p | 236.00p | 230.50p | 234.00p | 67337 |
22/11/2017 | 235.00p | 236.25p | 230.50p | 232.00p | 88076 |
21/11/2017 | 230.50p | 240.00p | 230.00p | 235.00p | 16791 |
20/11/2017 | 235.00p | 236.25p | 232.85p | 234.38p | 16928 |
17/11/2017 | 235.00p | 238.00p | 220.00p | 233.50p | 143010 |
16/11/2017 | 252.75p | 252.75p | 235.00p | 235.00p | 684307 |
15/11/2017 | 250.00p | 259.18p | 248.00p | 250.00p | 147511 |
14/11/2017 | 252.75p | 260.00p | 241.50p | 252.50p | 308523 |
13/11/2017 | 242.00p | 249.00p | 235.00p | 245.75p | 856189 |
10/11/2017 | 247.25p | 254.08p | 236.36p | 236.50p | 38324 |
09/11/2017 | 257.75p | 257.75p | 247.00p | 247.25p | 17109 |
08/11/2017 | 248.00p | 257.00p | 248.00p | 253.00p | 128354 |
07/11/2017 | 260.50p | 261.06p | 247.25p | 248.25p | 76055 |
06/11/2017 | 265.00p | 265.00p | 254.00p | 261.00p | 29470 |
03/11/2017 | 265.00p | 267.00p | 260.00p | 260.00p | 67391 |
02/11/2017 | 260.00p | 267.50p | 253.27p | 267.50p | 34873 |
01/11/2017 | 250.00p | 265.00p | 240.73p | 265.00p | 86966 |
31/10/2017 | 250.00p | 250.50p | 243.75p | 250.00p | 25128 |
30/10/2017 | 235.25p | 250.00p | 235.25p | 246.00p | 32001 |
27/10/2017 | 236.50p | 250.00p | 236.50p | 250.00p | 83624 |
26/10/2017 | 236.00p | 248.00p | 235.00p | 236.00p | 252563 |
25/10/2017 | 242.25p | 245.56p | 236.00p | 240.00p | 136254 |
24/10/2017 | 242.00p | 245.75p | 238.25p | 244.75p | 30729 |
23/10/2017 | 235.25p | 248.51p | 235.00p | 242.25p | 41105 |
20/10/2017 | 235.25p | 255.00p | 235.00p | 244.25p | 210774 |
19/10/2017 | 239.75p | 240.75p | 230.55p | 235.00p | 3646362 |
18/10/2017 | 238.75p | 238.75p | 232.00p | 234.00p | 21617 |
17/10/2017 | 239.75p | 239.75p | 230.00p | 237.00p | 13930 |
16/10/2017 | 227.25p | 234.50p | 225.00p | 228.00p | 39351 |
13/10/2017 | 229.25p | 235.00p | 228.00p | 228.00p | 77242 |
12/10/2017 | 234.75p | 239.75p | 227.25p | 237.50p | 10779 |
11/10/2017 | 225.00p | 235.00p | 225.00p | 235.00p | 253 |
10/10/2017 | 234.75p | 234.75p | 225.25p | 227.00p | 9294 |
09/10/2017 | 229.25p | 238.50p | 225.00p | 225.00p | 8209 |
06/10/2017 | 239.25p | 244.75p | 229.00p | 237.00p | 4198 |
05/10/2017 | 232.00p | 245.00p | 222.25p | 239.50p | 8083 |
04/10/2017 | 229.50p | 235.00p | 229.50p | 232.00p | 2687 |
03/10/2017 | 228.50p | 235.00p | 224.50p | 235.00p | 14669 |
02/10/2017 | 229.00p | 230.00p | 220.00p | 220.75p | 30979 |
29/09/2017 | 240.00p | 240.50p | 225.50p | 229.00p | 38483 |
28/09/2017 | 242.75p | 243.00p | 237.25p | 239.75p | 4342 |
27/09/2017 | 243.00p | 243.00p | 237.00p | 240.00p | 2864 |
26/09/2017 | 237.25p | 242.75p | 237.00p | 237.50p | 5306 |
25/09/2017 | 237.75p | 239.25p | 237.00p | 237.00p | 438 |
22/09/2017 | 242.00p | 243.50p | 237.25p | 240.00p | 11919 |
21/09/2017 | 237.25p | 240.00p | 237.25p | 240.00p | 1009 |
20/09/2017 | 242.00p | 243.00p | 239.00p | 239.00p | 4268 |
19/09/2017 | 241.00p | 242.00p | 238.00p | 238.00p | 2334 |
18/09/2017 | 244.00p | 245.75p | 237.50p | 237.50p | 10421 |
15/09/2017 | 237.25p | 244.75p | 237.25p | 237.50p | 26688 |
14/09/2017 | 248.00p | 248.00p | 235.50p | 243.00p | 18914 |
13/09/2017 | 252.00p | 252.00p | 235.75p | 246.50p | 16438 |
12/09/2017 | 255.00p | 255.00p | 241.00p | 247.00p | 2871 |
11/09/2017 | 249.75p | 250.00p | 241.50p | 249.00p | 1585 |
08/09/2017 | 252.00p | 252.00p | 240.75p | 249.00p | 8626 |
07/09/2017 | 254.75p | 254.75p | 254.75p | 254.75p | 31 |
06/09/2017 | 253.00p | 257.00p | 251.75p | 256.50p | 14612 |
05/09/2017 | 250.50p | 255.00p | 250.50p | 255.00p | 988 |
04/09/2017 | 250.00p | 260.00p | 237.75p | 259.75p | 11950 |
01/09/2017 | 239.50p | 250.00p | 239.50p | 250.00p | 31372 |
31/08/2017 | 224.00p | 237.00p | 224.00p | 237.00p | 22816 |
30/08/2017 | 226.25p | 228.00p | 220.25p | 225.00p | 6939 |
29/08/2017 | 239.50p | 239.50p | 220.00p | 220.00p | 3072 |
25/08/2017 | 233.75p | 240.00p | 226.50p | 226.75p | 18389 |
24/08/2017 | 230.00p | 234.25p | 227.75p | 228.25p | 51385 |
23/08/2017 | 232.25p | 239.75p | 232.00p | 234.50p | 8383 |
22/08/2017 | 230.25p | 235.00p | 225.00p | 234.75p | 13527 |
21/08/2017 | 230.25p | 240.00p | 230.00p | 240.00p | 2029 |
18/08/2017 | 239.75p | 239.75p | 233.00p | 233.50p | 5975 |
17/08/2017 | 239.75p | 240.00p | 233.25p | 240.00p | 1634 |
16/08/2017 | 239.75p | 239.75p | 231.25p | 236.25p | 7401 |
15/08/2017 | 227.25p | 240.00p | 227.25p | 239.00p | 25215 |
14/08/2017 | 234.75p | 239.75p | 223.25p | 237.50p | 7196 |
11/08/2017 | 225.00p | 234.75p | 225.00p | 234.00p | 28684 |
10/08/2017 | 225.25p | 235.00p | 225.25p | 235.00p | 7983 |
09/08/2017 | 226.00p | 228.00p | 222.25p | 228.00p | 11048 |
08/08/2017 | 218.25p | 225.00p | 218.25p | 225.00p | 3697 |
07/08/2017 | 224.00p | 232.75p | 218.00p | 220.50p | 19433 |
04/08/2017 | 229.75p | 229.75p | 218.25p | 226.00p | 5585 |
03/08/2017 | 235.00p | 235.00p | 218.25p | 226.75p | 8252 |
02/08/2017 | 225.00p | 225.00p | 218.25p | 225.00p | 15709 |
01/08/2017 | 222.00p | 225.00p | 222.00p | 225.00p | 2927 |
31/07/2017 | 222.25p | 229.00p | 222.00p | 224.75p | 6747 |
28/07/2017 | 224.75p | 230.00p | 215.00p | 229.75p | 22192 |
27/07/2017 | 209.75p | 225.00p | 209.75p | 222.00p | 36249 |
26/07/2017 | 225.25p | 228.25p | 212.00p | 212.00p | 32915 |
25/07/2017 | 230.00p | 244.75p | 225.25p | 226.75p | 33770 |
24/07/2017 | 241.75p | 241.75p | 225.00p | 232.75p | 42263 |
21/07/2017 | 240.00p | 240.00p | 230.00p | 236.00p | 8657 |
20/07/2017 | 230.00p | 237.75p | 230.00p | 237.00p | 9839 |
19/07/2017 | 239.25p | 240.00p | 230.75p | 236.50p | 15191 |
18/07/2017 | 237.50p | 239.00p | 235.00p | 238.50p | 6959 |
17/07/2017 | 235.25p | 241.75p | 235.00p | 237.50p | 7629 |
14/07/2017 | 244.75p | 244.75p | 235.00p | 242.00p | 12954 |
13/07/2017 | 235.00p | 240.00p | 235.00p | 240.00p | 8356 |
12/07/2017 | 235.25p | 240.00p | 235.00p | 239.75p | 12332 |
11/07/2017 | 242.00p | 242.00p | 235.00p | 235.00p | 8422 |
10/07/2017 | 241.50p | 242.00p | 239.50p | 239.50p | 3265 |
07/07/2017 | 241.75p | 242.00p | 235.25p | 240.50p | 5842 |
06/07/2017 | 235.00p | 242.75p | 235.00p | 239.75p | 8159 |
05/07/2017 | 242.50p | 245.50p | 237.25p | 241.00p | 62066 |
04/07/2017 | 244.75p | 244.75p | 235.00p | 236.25p | 8940 |
03/07/2017 | 244.75p | 244.75p | 232.25p | 235.75p | 37049 |
30/06/2017 | 244.75p | 244.75p | 236.50p | 240.00p | 18448 |
29/06/2017 | 235.25p | 241.25p | 235.00p | 235.00p | 25119 |
28/06/2017 | 239.50p | 242.25p | 235.00p | 235.00p | 10799 |
27/06/2017 | 245.00p | 249.75p | 235.00p | 235.00p | 21216 |
26/06/2017 | 245.00p | 245.00p | 235.00p | 235.00p | 13870 |
23/06/2017 | 230.00p | 241.50p | 230.00p | 235.50p | 38822 |
22/06/2017 | 237.25p | 243.50p | 237.25p | 241.75p | 44403 |
21/06/2017 | 225.00p | 235.00p | 225.00p | 233.50p | 20046 |
20/06/2017 | 225.00p | 230.00p | 220.25p | 228.25p | 115549 |
19/06/2017 | 224.00p | 230.00p | 223.25p | 225.50p | 56614 |
16/06/2017 | 225.50p | 230.00p | 225.50p | 228.75p | 62652 |
15/06/2017 | 225.50p | 228.58p | 223.75p | 226.25p | 120559 |
14/06/2017 | 226.50p | 227.50p | 224.50p | 225.75p | 89282 |
13/06/2017 | 224.00p | 230.00p | 224.00p | 226.75p | 113575 |
12/06/2017 | 230.00p | 230.00p | 222.00p | 223.75p | 73883 |
09/06/2017 | 232.25p | 232.25p | 223.21p | 229.00p | 62839 |
08/06/2017 | 229.75p | 230.75p | 227.25p | 227.25p | 69216 |
07/06/2017 | 218.00p | 230.25p | 218.00p | 229.50p | 134822 |
06/06/2017 | 240.00p | 240.00p | 210.25p | 219.50p | 311048 |
05/06/2017 | 232.25p | 235.00p | 229.00p | 230.00p | 67726 |
02/06/2017 | 235.00p | 245.00p | 232.00p | 235.00p | 195398 |
01/06/2017 | 231.25p | 235.50p | 230.25p | 235.50p | 109882 |
31/05/2017 | 231.75p | 240.00p | 231.75p | 232.75p | 821214 |
30/05/2017 | 235.00p | 240.00p | 231.75p | 236.00p | 178001 |
26/05/2017 | 245.25p | 245.61p | 237.44p | 239.75p | 246690 |
25/05/2017 | 246.75p | 248.27p | 237.50p | 238.25p | 118303 |
24/05/2017 | 230.00p | 242.00p | 230.00p | 240.50p | 71263 |
23/05/2017 | 243.00p | 243.00p | 236.50p | 240.00p | 154523 |
22/05/2017 | 245.00p | 246.25p | 231.55p | 242.00p | 79016 |
19/05/2017 | 242.00p | 242.00p | 232.35p | 240.00p | 54771 |
18/05/2017 | 240.50p | 243.75p | 230.00p | 235.00p | 174328 |
17/05/2017 | 254.25p | 254.25p | 237.75p | 242.00p | 108748 |
16/05/2017 | 245.00p | 245.00p | 238.37p | 244.00p | 232730 |
15/05/2017 | 236.25p | 237.29p | 235.25p | 237.00p | 16597 |
12/05/2017 | 235.00p | 244.62p | 235.00p | 240.00p | 56016 |
11/05/2017 | 245.00p | 245.00p | 238.00p | 242.00p | 301245 |
10/05/2017 | 242.00p | 242.00p | 238.00p | 241.00p | 826054 |
09/05/2017 | 240.00p | 240.47p | 236.44p | 239.50p | 61519 |
08/05/2017 | 243.00p | 244.00p | 239.25p | 240.75p | 260318 |
05/05/2017 | 239.75p | 240.75p | 235.00p | 240.75p | 91206 |
04/05/2017 | 243.00p | 243.25p | 235.00p | 236.00p | 207522 |
03/05/2017 | 247.00p | 247.00p | 241.75p | 242.75p | 236791 |
02/05/2017 | 250.00p | 250.00p | 240.84p | 245.00p | 318106 |
28/04/2017 | 240.00p | 250.25p | 240.00p | 244.00p | 131798 |
27/04/2017 | 260.00p | 260.00p | 244.75p | 245.75p | 173092 |
26/04/2017 | 252.25p | 252.25p | 247.50p | 250.00p | 209643 |
25/04/2017 | 251.00p | 255.00p | 245.00p | 250.00p | 566080 |
24/04/2017 | 240.00p | 254.68p | 240.00p | 248.25p | 503031 |
21/04/2017 | 250.00p | 255.00p | 242.00p | 250.25p | 158569 |
20/04/2017 | 240.00p | 250.00p | 238.09p | 248.00p | 81748 |
19/04/2017 | 235.00p | 244.00p | 235.00p | 239.25p | 710227 |
18/04/2017 | 235.25p | 242.48p | 233.11p | 239.00p | 379366 |
13/04/2017 | 255.00p | 255.00p | 226.75p | 237.75p | 147815 |
12/04/2017 | 234.50p | 259.00p | 228.00p | 250.00p | 101547 |
11/04/2017 | 229.25p | 232.25p | 224.55p | 232.25p | 714417 |
10/04/2017 | 223.75p | 228.75p | 221.50p | 225.00p | 1266529 |
07/04/2017 | 219.25p | 227.87p | 215.00p | 225.00p | 228488 |
06/04/2017 | 219.75p | 219.75p | 202.25p | 215.25p | 700591 |
05/04/2017 | 225.00p | 225.00p | 215.50p | 219.25p | 173742 |
04/04/2017 | 216.75p | 224.75p | 210.00p | 224.00p | 319931 |
03/04/2017 | 210.25p | 219.66p | 202.20p | 215.75p | 539793 |
31/03/2017 | 190.00p | 200.00p | 190.00p | 195.00p | 239014 |
30/03/2017 | 194.25p | 194.75p | 190.00p | 192.75p | 53296 |
29/03/2017 | 189.75p | 194.75p | 187.75p | 191.25p | 89185 |
28/03/2017 | 189.00p | 193.70p | 185.00p | 188.13p | 84871 |
27/03/2017 | 190.00p | 196.12p | 185.00p | 185.00p | 49488 |
24/03/2017 | 190.00p | 192.63p | 188.00p | 191.75p | 80877 |
23/03/2017 | 196.50p | 197.00p | 190.00p | 193.00p | 92188 |
22/03/2017 | 191.00p | 195.00p | 190.50p | 190.50p | 106337 |
*Close Price adjusted for both dividends and splits